万祥科技 sz.301180
16.45
+3.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.06 | 17.20 | 16.68 | 16.87 | -1.34% | 0.75 | 1.11% |
| 2025-08-18 | 16.96 | 17.27 | 16.75 | 17.10 | +1.91% | 1.22 | 1.79% |
| 2025-08-15 | 16.70 | 16.99 | 16.67 | 16.78 | +0.18% | 0.91 | 1.35% |
| 2025-08-14 | 17.04 | 17.47 | 16.49 | 16.75 | -1.70% | 1.57 | 2.32% |
| 2025-08-13 | 16.79 | 17.04 | 16.73 | 17.04 | +1.49% | 0.79 | 1.17% |
| 2025-08-12 | 16.61 | 16.96 | 16.45 | 16.79 | +1.33% | 0.81 | 1.22% |
| 2025-08-11 | 16.02 | 16.66 | 16.02 | 16.57 | +3.63% | 0.87 | 1.33% |
| 2025-08-08 | 16.03 | 16.19 | 15.85 | 15.99 | -0.87% | 0.62 | 0.97% |
| 2025-08-07 | 16.29 | 16.55 | 16.07 | 16.13 | -0.43% | 0.83 | 1.27% |
| 2025-08-06 | 16.09 | 16.20 | 15.97 | 16.20 | +0.37% | 0.65 | 1.01% |
| 2025-08-05 | 15.85 | 16.22 | 15.76 | 16.14 | +2.28% | 0.96 | 1.50% |
| 2025-08-04 | 15.52 | 15.80 | 15.35 | 15.78 | +0.96% | 0.57 | 0.91% |
| 2025-08-01 | 15.51 | 15.83 | 15.50 | 15.63 | +0.39% | 0.68 | 1.09% |
| 2025-07-31 | 15.77 | 15.99 | 15.51 | 15.57 | -1.08% | 0.92 | 1.46% |
| 2025-07-30 | 15.76 | 15.97 | 15.51 | 15.74 | -0.06% | 0.74 | 1.18% |
| 2025-07-29 | 15.64 | 15.85 | 15.52 | 15.75 | +0.70% | 0.99 | 1.57% |
| 2025-07-28 | 15.66 | 16.24 | 15.46 | 15.64 | +2.22% | 1.72 | 2.75% |
| 2025-07-25 | 14.91 | 15.30 | 14.88 | 15.30 | +2.41% | 0.88 | 1.46% |
| 2025-07-24 | 14.70 | 15.06 | 14.56 | 14.94 | +1.98% | 0.77 | 1.30% |
| 2025-07-23 | 14.78 | 14.83 | 14.60 | 14.65 | -0.81% | 0.49 | 0.83% |